시장 데이터를 불러오는 중
전체 종목
Vanguard Extended Market ETF 과거 주가
Vanguard Extended Market ETF · VXF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Extended Market ETF · VXF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩312,810 | ₩314,640 | ₩311,621 | ₩313,932 | +0.36% | 34.1만 |
| 2026.10.08 | ₩310,165 | ₩311,607 | ₩308,749 | ₩311,434 | +0.41% | 42.1만 |
| 2026.10.07 | ₩313,438 | ₩314,119 | ₩310,913 | ₩311,915 | -0.49% | 25.2만 |
| 2026.10.06 | ₩318,567 | ₩319,476 | ₩316,417 | ₩316,871 | -0.53% | 29.2만 |
| 2026.10.05 | ₩315,027 | ₩318,060 | ₩313,037 | ₩316,817 | +0.57% | 108.9만 |
| 2026.10.02 | ₩314,680 | ₩316,457 | ₩313,558 | ₩314,399 | -0.09% | 57.9만 |
| 2026.10.01 | ₩309,764 | ₩312,770 | ₩307,640 | ₩311,407 | +0.53% | 47만 |
| 2026.09.30 | ₩311,861 | ₩311,861 | ₩309,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,430 |
| -0.78% |
| 47만 |
| 2026.09.29 | ₩311,527 | ₩311,995 | ₩308,802 | ₩310,405 | -0.36% | 47.4만 |
|---|
| 2026.09.28 | ₩311,514 | ₩312,836 | ₩309,817 | ₩310,926 | -0.19% | 42.4만 |
|---|
| 2026.09.25 | ₩314,279 | ₩315,508 | ₩312,529 | ₩314,132 | -0.05% | 50.9만 |
|---|
| 2026.09.24 | ₩313,317 | ₩314,626 | ₩311,527 | ₩313,825 | +0.16% | 30.3만 |
|---|
| 2026.09.23 | ₩317,512 | ₩317,646 | ₩314,186 | ₩314,413 | -0.98% | 38.5만 |
|---|
| 2026.09.22 | ₩319,102 | ₩320,063 | ₩317,699 | ₩318,901 | -0.06% | 26.3만 |
|---|
| 2026.09.21 | ₩317,018 | ₩317,926 | ₩315,976 | ₩317,191 | +0.05% | 31.9만 |
|---|
| 2026.09.18 | ₩316,216 | ₩316,363 | ₩312,783 | ₩314,079 | -0.68% | 35.6만 |
|---|
| 2026.09.17 | ₩316,777 | ₩317,539 | ₩315,535 | ₩315,548 | -0.39% | 34.6만 |
|---|
| 2026.09.16 | ₩314,693 | ₩316,644 | ₩309,924 | ₩313,117 | -0.50% | 30.5만 |
|---|
| 2026.09.15 | ₩315,936 | ₩316,176 | ₩313,224 | ₩314,132 | -0.57% | 50.2만 |
|---|
| 2026.09.14 | ₩314,707 | ₩318,086 | ₩314,707 | ₩316,497 | +0.57% | 36.6만 |
|---|
| 2026.09.11 | ₩318,487 | ₩318,928 | ₩316,924 | ₩317,619 | -0.27% | 36.6만 |
|---|
| 2026.09.10 | ₩316,604 | ₩318,060 | ₩315,081 | ₩315,481 | -0.35% | 30.3만 |
|---|
| 2026.09.09 | ₩321,065 | ₩321,934 | ₩318,701 | ₩318,834 | -0.69% | 20.1만 |
|---|
| 2026.09.08 | ₩323,657 | ₩324,338 | ₩322,134 | ₩322,415 | -0.38% | 30.7만 |
|---|
| 2026.09.04 | ₩322,067 | ₩324,793 | ₩322,067 | ₩324,165 | +0.65% | 20.1만 |
|---|
| 2026.09.03 | ₩322,762 | ₩323,897 | ₩321,186 | ₩323,710 | +0.29% | 25.9만 |
|---|
| 2026.09.02 | ₩317,953 | ₩320,237 | ₩317,859 | ₩320,023 | +0.65% | 27.9만 |
|---|
| 2026.09.01 | ₩320,357 | ₩320,972 | ₩317,245 | ₩317,953 | -0.75% | 28.6만 |
|---|
| 2026.08.31 | ₩323,163 | ₩323,243 | ₩321,186 | ₩322,508 | -0.20% | 28.6만 |
|---|
| 2026.08.28 | ₩328,025 | ₩328,693 | ₩323,537 | ₩323,804 | -1.29% | 35.2만 |
|---|
| 2026.08.27 | ₩327,678 | ₩328,653 | ₩326,730 | ₩328,159 | +0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩324,752 | ₩327,411 | ₩324,752 | ₩326,355 | +0.49% | 22.7만 |
|---|
| 2026.08.25 | ₩326,703 | ₩327,331 | ₩324,699 | ₩325,888 | -0.25% | 32.9만 |
|---|
| 2026.08.24 | ₩326,743 | ₩327,812 | ₩324,565 | ₩325,193 | -0.47% | 29.6만 |
|---|
| 2026.08.21 | ₩327,544 | ₩328,252 | ₩325,888 | ₩327,999 | +0.14% | 29.4만 |
|---|
| 2026.08.20 | ₩327,331 | ₩327,718 | ₩324,953 | ₩325,340 | -0.61% | 44.7만 |
|---|
| 2026.08.19 | ₩330,897 | ₩330,911 | ₩328,293 | ₩329,334 | -0.47% | 40.9만 |
|---|
| 2026.08.18 | ₩331,285 | ₩331,993 | ₩328,359 | ₩328,386 | -0.88% | 25.1만 |
|---|
| 2026.08.17 | ₩334,104 | ₩334,638 | ₩333,449 | ₩333,836 | -0.08% | 28.5만 |
|---|
| 2026.08.14 | ₩334,251 | ₩334,972 | ₩333,543 | ₩334,772 | +0.16% | 24.1만 |
|---|
| 2026.08.13 | ₩333,422 | ₩334,825 | ₩332,541 | ₩333,997 | +0.17% | 32.8만 |
|---|
| 2026.08.12 | ₩332,861 | ₩333,222 | ₩330,751 | ₩332,460 | -0.12% | 25.6만 |
|---|
| 2026.08.11 | ₩329,762 | ₩331,525 | ₩329,535 | ₩330,270 | +0.15% | 33.3만 |
|---|
| 2026.08.10 | ₩329,735 | ₩330,403 | ₩328,560 | ₩329,228 | -0.15% | 62.7만 |
|---|
| 2026.08.07 | ₩328,626 | ₩330,523 | ₩328,186 | ₩330,376 | +0.53% | 37만 |
|---|
| 2026.08.06 | ₩324,913 | ₩328,186 | ₩324,285 | ₩324,686 | -0.07% | 30.3만 |
|---|
| 2026.08.05 | ₩328,626 | ₩329,628 | ₩325,581 | ₩325,754 | -0.87% | 40.5만 |
|---|
| 2026.08.04 | ₩322,749 | ₩329,241 | ₩322,749 | ₩328,466 | +1.77% | 120만 |
|---|
| 2026.08.03 | ₩315,642 | ₩321,560 | ₩315,562 | ₩321,212 | +1.76% | 63.9만 |
|---|
| 2026.07.31 | ₩318,193 | ₩318,193 | ₩312,369 | ₩315,481 | -0.85% | 57.6만 |
|---|
| 2026.07.30 | ₩315,121 | ₩316,737 | ₩312,462 | ₩316,430 | +0.42% | 25.4만 |
|---|
| 2026.07.29 | ₩316,537 | ₩318,126 | ₩311,848 | ₩312,075 | -1.41% | 30.3만 |
|---|
| 2026.07.28 | ₩316,563 | ₩317,779 | ₩314,065 | ₩317,325 | +0.24% | 18.5만 |
|---|
| 2026.07.27 | ₩317,980 | ₩320,077 | ₩315,041 | ₩317,432 | -0.17% | 26만 |
|---|
| 2026.07.24 | ₩317,378 | ₩318,193 | ₩314,480 | ₩315,441 | -0.61% | 24.3만 |
|---|
| 2026.07.23 | ₩315,455 | ₩317,926 | ₩314,279 | ₩316,323 | +0.28% | 25.3만 |
|---|
| 2026.07.22 | ₩318,728 | ₩320,197 | ₩317,565 | ₩317,766 | -0.30% | 28.2만 |
|---|
| 2026.07.21 | ₩317,445 | ₩319,943 | ₩316,604 | ₩319,810 | +0.74% | 28.4만 |
|---|
| 2026.07.20 | ₩319,088 | ₩319,903 | ₩315,762 | ₩315,829 | -1.02% | 38.8만 |
|---|
| 2026.07.17 | ₩316,270 | ₩320,037 | ₩315,121 | ₩318,180 | +0.60% | 44.9만 |
|---|
| 2026.07.16 | ₩319,596 | ₩322,201 | ₩318,781 | ₩319,983 | +0.12% | 23.1만 |
|---|
| 2026.07.15 | ₩321,987 | ₩323,283 | ₩319,075 | ₩320,999 | -0.31% | 28만 |
|---|
| 2026.07.14 | ₩321,707 | ₩323,056 | ₩320,224 | ₩320,932 | -0.24% | 42.2만 |
|---|
| 2026.07.13 | ₩321,266 | ₩322,455 | ₩318,541 | ₩319,529 | -0.54% | 25.3만 |
|---|
| 2026.07.10 | ₩325,046 | ₩325,287 | ₩320,331 | ₩322,535 | -0.77% | 33.7만 |
|---|
| 2026.07.09 | ₩322,134 | ₩325,460 | ₩322,081 | ₩324,272 | +0.66% | 43.4만 |
|---|
| 2026.07.08 | ₩320,277 | ₩321,146 | ₩316,270 | ₩319,730 | -0.17% | 33.7만 |
|---|
| 2026.07.07 | ₩326,516 | ₩326,890 | ₩321,613 | ₩322,695 | -1.17% | 30.4만 |
|---|
| 2026.07.06 | ₩325,821 | ₩328,626 | ₩325,821 | ₩326,983 | +0.36% | 28.7만 |
|---|
| 2026.07.02 | ₩328,239 | ₩330,857 | ₩321,773 | ₩324,939 | -1.01% | 36.5만 |
|---|
| 2026.07.01 | ₩327,918 | ₩330,777 | ₩326,623 | ₩327,130 | -0.24% | 33.2만 |
|---|
| 2026.06.30 | ₩326,142 | ₩329,361 | ₩325,594 | ₩328,907 | +0.85% | 63.3만 |
|---|
| 2026.06.29 | ₩324,338 | ₩326,342 | ₩320,705 | ₩326,195 | +0.57% | 42.3만 |
|---|
| 2026.06.26 | ₩319,155 | ₩323,510 | ₩318,661 | ₩322,896 | +1.17% | 55만 |
|---|
| 2026.06.25 | ₩322,041 | ₩324,245 | ₩319,743 | ₩321,239 | -0.25% | 35.5만 |
|---|
| 2026.06.24 | ₩318,941 | ₩322,628 | ₩318,287 | ₩319,529 | +0.18% | 41.6만 |
|---|
| 2026.06.23 | ₩316,230 | ₩321,733 | ₩316,230 | ₩318,981 | +0.87% | 33.5만 |
|---|
| 2026.06.22 | ₩322,388 | ₩324,084 | ₩320,878 | ₩321,733 | -0.20% | 46.1만 |
|---|
| 2026.06.18 | ₩320,852 | ₩322,321 | ₩318,901 | ₩322,041 | +0.37% | 278.9만 |
|---|
| 2026.06.17 | ₩320,571 | ₩323,817 | ₩316,510 | ₩317,098 | -1.08% | 70.9만 |
|---|
| 2026.06.16 | ₩322,668 | ₩324,525 | ₩319,449 | ₩319,449 | -1.00% | 57.4만 |
|---|
| 2026.06.15 | ₩323,497 | ₩324,699 | ₩321,880 | ₩322,361 | -0.35% | 38.6만 |
|---|
| 2026.06.12 | ₩317,993 | ₩321,105 | ₩315,869 | ₩318,487 | +0.16% | 36.2만 |
|---|
| 2026.06.11 | ₩309,817 | ₩317,312 | ₩309,577 | ₩317,084 | +2.35% | 62만 |
|---|
| 2026.06.10 | ₩311,233 | ₩315,668 | ₩307,880 | ₩307,907 | -1.07% | 44.8만 |
|---|
| 2026.06.09 | ₩314,640 | ₩318,474 | ₩304,581 | ₩312,823 | -0.58% | 66만 |
|---|
| 2026.06.08 | ₩313,304 | ₩314,947 | ₩311,674 | ₩311,915 | -0.44% | 64.7만 |
|---|
| 2026.06.05 | ₩317,298 | ₩317,378 | ₩308,441 | ₩309,791 | -2.37% | 81만 |
|---|
| 2026.06.04 | ₩315,909 | ₩321,252 | ₩315,668 | ₩320,438 | +1.43% | 83.9만 |
|---|
| 2026.06.03 | ₩319,583 | ₩319,583 | ₩315,802 | ₩316,857 | -0.85% | 44.3만 |
|---|
| 2026.06.02 | ₩316,684 | ₩320,117 | ₩316,417 | ₩320,117 | +1.08% | 42.8만 |
|---|
| 2026.06.01 | ₩314,493 | ₩318,046 | ₩313,157 | ₩316,657 | +0.69% | 42.1만 |
|---|
| 2026.05.29 | ₩315,067 | ₩316,083 | ₩313,264 | ₩315,802 | +0.23% | 26.5만 |
|---|
| 2026.05.28 | ₩312,663 | ₩315,936 | ₩311,434 | ₩315,522 | +0.91% | 45만 |
|---|
| 2026.05.27 | ₩313,584 | ₩314,226 | ₩311,928 | ₩312,502 | -0.35% | 30.9만 |
|---|
| 2026.05.26 | ₩311,474 | ₩313,678 | ₩311,073 | ₩313,317 | +0.59% | 33.5만 |
|---|
| 2026.05.22 | ₩307,239 | ₩309,497 | ₩306,972 | ₩308,348 | +0.36% | 28.3만 |
|---|
| 2026.05.21 | ₩302,136 | ₩306,264 | ₩300,266 | ₩305,342 | +1.06% | 40.5만 |
|---|
| 2026.05.20 | ₩298,823 | ₩303,686 | ₩296,899 | ₩303,485 | +1.56% | 37.2만 |
|---|
| 2026.05.19 | ₩297,768 | ₩298,957 | ₩294,842 | ₩296,913 | -0.29% | 31.5만 |
|---|
| 2026.05.18 | ₩300,934 | ₩302,069 | ₩297,554 | ₩299,210 | -0.57% | 38.6만 |
|---|
| 2026.05.15 | ₩302,350 | ₩302,577 | ₩299,865 | ₩300,039 | -0.76% | 29.4만 |
|---|
| 2026.05.14 | ₩305,249 | ₩307,573 | ₩303,779 | ₩306,077 | +0.27% | 24.4만 |
|---|
| 2026.05.13 | ₩304,728 | ₩304,728 | ₩301,241 | ₩304,060 | -0.22% | 45.2만 |
|---|
| 2026.05.12 | ₩305,636 | ₩305,636 | ₩300,373 | ₩303,833 | -0.59% | 35.6만 |
|---|
| 2026.05.11 | ₩306,638 | ₩308,188 | ₩306,304 | ₩306,598 | -0.01% | 26.2만 |
|---|
| 2026.05.08 | ₩307,119 | ₩307,493 | ₩304,581 | ₩306,584 | -0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩311,167 | ₩311,901 | ₩304,928 | ₩305,703 | -1.76% | 28.4만 |
|---|
| 2026.05.06 | ₩309,203 | ₩310,512 | ₩307,279 | ₩310,378 | +0.38% | 52.6만 |
|---|
| 2026.05.05 | ₩304,554 | ₩306,745 | ₩303,766 | ₩306,291 | +0.57% | 31.2만 |
|---|
| 2026.05.04 | ₩302,857 | ₩305,436 | ₩300,960 | ₩302,483 | -0.12% | 40.2만 |
|---|
| 2026.05.01 | ₩303,472 | ₩304,073 | ₩301,735 | ₩303,405 | -0.02% | 21.9만 |
|---|
| 2026.04.30 | ₩298,021 | ₩302,310 | ₩297,233 | ₩301,989 | +1.33% | 25.1만 |
|---|
| 2026.04.29 | ₩298,823 | ₩298,823 | ₩295,083 | ₩296,605 | -0.74% | 25.7만 |
|---|
| 2026.04.28 | ₩300,386 | ₩301,682 | ₩297,514 | ₩298,462 | -0.64% | 20.1만 |
|---|
| 2026.04.27 | ₩301,481 | ₩302,884 | ₩300,920 | ₩301,695 | +0.07% | 25.3만 |
|---|
| 2026.04.24 | ₩302,229 | ₩302,229 | ₩299,237 | ₩301,281 | -0.31% | 20.4만 |
|---|
| 2026.04.23 | ₩302,270 | ₩302,978 | ₩297,020 | ₩301,041 | -0.41% | 32.7만 |
|---|
| 2026.04.22 | ₩305,155 | ₩305,396 | ₩301,562 | ₩302,897 | -0.74% | 21.2만 |
|---|
| 2026.04.21 | ₩305,155 | ₩306,985 | ₩301,067 | ₩301,802 | -1.10% | 34.6만 |
|---|
| 2026.04.20 | ₩300,613 | ₩304,354 | ₩300,613 | ₩304,207 | +1.20% | 42만 |
|---|
| 2026.04.17 | ₩299,451 | ₩303,659 | ₩299,050 | ₩301,802 | +0.79% | 38만 |
|---|
| 2026.04.16 | ₩296,218 | ₩296,926 | ₩294,334 | ₩296,084 | -0.05% | 27.9만 |
|---|
| 2026.04.15 | ₩294,441 | ₩295,510 | ₩293,493 | ₩295,270 | +0.28% | 20.7만 |
|---|
| 2026.04.14 | ₩293,132 | ₩294,722 | ₩292,224 | ₩294,027 | +0.31% | 21.6만 |
|---|
| 2026.04.13 | ₩284,997 | ₩291,208 | ₩284,997 | ₩291,021 | +2.11% | 43.3만 |
|---|
| 2026.04.10 | ₩287,869 | ₩288,310 | ₩285,130 | ₩285,878 | -0.69% | 19만 |
|---|
| 2026.04.09 | ₩285,598 | ₩288,016 | ₩284,609 | ₩287,041 | +0.51% | 21.8만 |
|---|
| 2026.04.08 | ₩288,737 | ₩289,552 | ₩285,558 | ₩286,934 | -0.62% | 29.9만 |
|---|
| 2026.04.07 | ₩278,304 | ₩280,602 | ₩276,594 | ₩279,506 | +0.43% | 46.9만 |
|---|
| 2026.04.06 | ₩278,157 | ₩279,867 | ₩277,062 | ₩279,453 | +0.47% | 47.5만 |
|---|
| 2026.04.02 | ₩271,838 | ₩280,067 | ₩271,638 | ₩278,157 | +2.32% | 53.3만 |
|---|
| 2026.04.01 | ₩277,168 | ₩279,333 | ₩276,273 | ₩276,834 | -0.12% | 57.8만 |
|---|
| 2026.03.31 | ₩269,728 | ₩276,247 | ₩268,792 | ₩274,924 | +1.93% | 82.2만 |
|---|
| 2026.03.30 | ₩270,823 | ₩271,010 | ₩264,584 | ₩265,773 | -1.86% | 65.6만 |
|---|
| 2026.03.27 | ₩272,520 | ₩272,520 | ₩267,817 | ₩268,512 | -1.47% | 69.2만 |
|---|
| 2026.03.26 | ₩275,392 | ₩278,918 | ₩273,722 | ₩273,976 | -0.51% | 51.4만 |
|---|
| 2026.03.25 | ₩278,531 | ₩279,934 | ₩275,579 | ₩278,384 | -0.05% | 55만 |
|---|
| 2026.03.24 | ₩272,733 | ₩276,834 | ₩271,825 | ₩275,378 | +0.97% | 132만 |
|---|
| 2026.03.23 | ₩275,138 | ₩279,693 | ₩274,203 | ₩275,672 | +0.19% | 84.4만 |
|---|
| 2026.03.20 | ₩275,873 | ₩275,913 | ₩268,525 | ₩270,155 | -2.07% | 74.3만 |
|---|
| 2026.03.19 | ₩272,573 | ₩278,250 | ₩272,119 | ₩276,420 | +1.41% | 69.4만 |
|---|
| 2026.03.18 | ₩277,609 | ₩278,878 | ₩275,352 | ₩275,458 | -0.77% | 32만 |
|---|
| 2026.03.17 | ₩277,970 | ₩280,602 | ₩277,970 | ₩278,999 | +0.37% | 80.1만 |
|---|
| 2026.03.16 | ₩277,075 | ₩278,825 | ₩276,020 | ₩276,594 | -0.17% | 40.9만 |
|---|
| 2026.03.13 | ₩276,367 | ₩277,863 | ₩272,960 | ₩273,735 | -0.95% | 52.2만 |
|---|
| 2026.03.12 | ₩277,542 | ₩278,250 | ₩274,203 | ₩274,470 | -1.11% | 63.7만 |
|---|
| 2026.03.11 | ₩280,401 | ₩282,191 | ₩278,491 | ₩280,535 | +0.05% | 32.6만 |
|---|
| 2026.03.10 | ₩282,018 | ₩285,411 | ₩280,334 | ₩281,042 | -0.35% | 32.8만 |
|---|
| 2026.03.09 | ₩276,487 | ₩282,966 | ₩273,054 | ₩282,138 | +2.04% | 81.4만 |
|---|
| 2026.03.06 | ₩280,000 | ₩281,296 | ₩277,863 | ₩279,386 | -0.22% | 39.9만 |
|---|
| 2026.03.05 | ₩286,613 | ₩288,964 | ₩282,325 | ₩284,743 | -0.65% | 47.6만 |
|---|
| 2026.03.04 | ₩287,976 | ₩289,285 | ₩285,691 | ₩288,523 | +0.19% | 31.7만 |
|---|
| 2026.03.03 | ₩284,222 | ₩288,229 | ₩279,479 | ₩286,359 | +0.75% | 53.9만 |
|---|
| 2026.03.02 | ₩285,371 | ₩291,930 | ₩284,836 | ₩291,249 | +2.06% | 45.1만 |
|---|
| 2026.02.27 | ₩288,817 | ₩289,285 | ₩286,640 | ₩289,111 | +0.10% | 31.9만 |
|---|
| 2026.02.26 | ₩291,569 | ₩293,039 | ₩289,031 | ₩292,932 | +0.47% | 41.2만 |
|---|
| 2026.02.25 | ₩290,941 | ₩291,489 | ₩288,443 | ₩290,794 | -0.05% | 20.7만 |
|---|
| 2026.02.24 | ₩285,651 | ₩289,592 | ₩285,304 | ₩289,191 | +1.24% | 29.2만 |
|---|
| 2026.02.23 | ₩289,846 | ₩290,073 | ₩283,741 | ₩285,611 | -1.46% | 44.3만 |
|---|
| 2026.02.20 | ₩290,327 | ₩294,228 | ₩289,084 | ₩291,302 | +0.34% | 82.6만 |
|---|
| 2026.02.19 | ₩289,405 | ₩291,382 | ₩288,443 | ₩291,382 | +0.68% | 50만 |
|---|
| 2026.02.18 | ₩289,352 | ₩293,279 | ₩288,123 | ₩290,981 | +0.56% | 36.8만 |
|---|
| 2026.02.17 | ₩288,002 | ₩290,006 | ₩284,983 | ₩289,058 | +0.37% | 50.1만 |
|---|
| 2026.02.13 | ₩286,466 | ₩290,995 | ₩284,810 | ₩288,924 | +0.86% | 28.9만 |
|---|
| 2026.02.12 | ₩293,226 | ₩294,268 | ₩284,128 | ₩285,678 | -2.57% | 49.8만 |
|---|
| 2026.02.11 | ₩295,457 | ₩295,737 | ₩289,098 | ₩291,355 | -1.39% | 30.7만 |
|---|
| 2026.02.10 | ₩293,894 | ₩295,256 | ₩292,905 | ₩293,159 | -0.25% | 144.5만 |
|---|
| 2026.02.09 | ₩291,075 | ₩293,934 | ₩290,354 | ₩293,319 | +0.77% | 26.9만 |
|---|
| 2026.02.06 | ₩285,531 | ₩291,810 | ₩285,531 | ₩291,168 | +1.97% | 102.7만 |
|---|
| 2026.02.05 | ₩283,434 | ₩286,333 | ₩280,441 | ₩281,296 | -0.75% | 29.2만 |
|---|
| 2026.02.04 | ₩288,310 | ₩288,684 | ₩282,365 | ₩286,212 | -0.73% | 65.8만 |
|---|
| 2026.02.03 | ₩288,430 | ₩289,672 | ₩282,926 | ₩287,121 | -0.45% | 36.3만 |
|---|
| 2026.02.02 | ₩284,810 | ₩289,098 | ₩284,676 | ₩287,682 | +1.01% | 43.1만 |
|---|
| 2026.01.30 | ₩288,590 | ₩290,554 | ₩284,489 | ₩285,958 | -0.91% | 42.7만 |
|---|
| 2026.01.29 | ₩292,531 | ₩292,558 | ₩286,546 | ₩290,340 | -0.75% | 41.3만 |
|---|
| 2026.01.28 | ₩294,268 | ₩294,722 | ₩291,222 | ₩291,783 | -0.84% | 22.9만 |
|---|
| 2026.01.27 | ₩293,520 | ₩293,640 | ₩292,063 | ₩293,159 | -0.12% | 22.3만 |
|---|
| 2026.01.26 | ₩293,667 | ₩294,949 | ₩292,264 | ₩292,785 | -0.30% | 29.3만 |
|---|
| 2026.01.23 | ₩296,873 | ₩296,873 | ₩292,625 | ₩293,146 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩297,420 | ₩298,756 | ₩296,646 | ₩296,939 | -0.16% | 29.9만 |
|---|
| 2026.01.21 | ₩293,052 | ₩296,418 | ₩291,222 | ₩295,350 | +0.78% | 33.4만 |
|---|
| 2026.01.20 | ₩290,741 | ₩293,720 | ₩290,100 | ₩290,915 | +0.06% | 37.2만 |
|---|
| 2026.01.16 | ₩296,058 | ₩297,327 | ₩294,829 | ₩295,417 | -0.22% | 24.8만 |
|---|
| 2026.01.15 | ₩294,949 | ₩297,233 | ₩294,268 | ₩295,657 | +0.24% | 32.4만 |
|---|
| 2026.01.14 | ₩292,210 | ₩293,560 | ₩291,155 | ₩293,279 | +0.37% | 51.1만 |
|---|
| 2026.01.13 | ₩293,693 | ₩294,147 | ₩291,569 | ₩292,852 | -0.29% | 27.1만 |
|---|
| 2026.01.12 | ₩291,155 | ₩293,159 | ₩290,033 | ₩292,852 | +0.58% | 34.3만 |
|---|
| 2026.01.09 | ₩291,689 | ₩293,306 | ₩290,140 | ₩292,197 | +0.17% | 34.2만 |
|---|
| 2026.01.08 | ₩288,684 | ₩291,075 | ₩288,336 | ₩290,153 | +0.51% | 45.4만 |
|---|
| 2026.01.07 | ₩290,901 | ₩291,075 | ₩288,376 | ₩289,552 | -0.46% | 45.4만 |
|---|
| 2026.01.06 | ₩286,920 | ₩290,754 | ₩285,892 | ₩290,728 | +1.33% | 47만 |
|---|
| 2026.01.05 | ₩284,168 | ₩287,869 | ₩283,928 | ₩286,907 | +0.96% | 94.6만 |
|---|
| 2026.01.02 | ₩281,029 | ₩283,046 | ₩279,386 | ₩282,712 | +0.60% | 32.7만 |
|---|
| 2025.12.31 | ₩281,871 | ₩281,871 | ₩279,172 | ₩279,359 | -0.89% | 24.8만 |
|---|
| 2025.12.30 | ₩283,527 | ₩283,647 | ₩281,911 | ₩282,084 | -0.51% | 18.4만 |
|---|
| 2025.12.29 | ₩283,581 | ₩285,050 | ₩282,712 | ₩283,327 | -0.09% | 56.7만 |
|---|
| 2025.12.26 | ₩285,825 | ₩285,825 | ₩284,088 | ₩285,050 | -0.27% | 38.5만 |
|---|
| 2025.12.24 | ₩285,237 | ₩286,025 | ₩284,302 | ₩285,598 | +0.13% | 25.7만 |
|---|
| 2025.12.23 | ₩285,745 | ₩286,413 | ₩284,088 | ₩285,197 | -0.19% | 40.1만 |
|---|
| 2025.12.22 | ₩285,544 | ₩287,628 | ₩285,117 | ₩286,600 | +0.37% | 33만 |
|---|
| 2025.12.19 | ₩282,138 | ₩285,023 | ₩282,004 | ₩284,409 | +0.80% | 44.3만 |
|---|
| 2025.12.18 | ₩282,699 | ₩284,489 | ₩280,749 | ₩281,323 | -0.49% | 42.2만 |
|---|
| 2025.12.17 | ₩282,846 | ₩284,770 | ₩279,172 | ₩279,426 | -1.21% | 39.8만 |
|---|
| 2025.12.16 | ₩282,833 | ₩284,302 | ₩280,428 | ₩282,071 | -0.27% | 71.4만 |
|---|
| 2025.12.15 | ₩287,054 | ₩287,054 | ₩282,926 | ₩283,113 | -1.37% | 54.2만 |
|---|
| 2025.12.12 | ₩290,460 | ₩290,661 | ₩284,957 | ₩285,504 | -1.71% | 70.1만 |
|---|
| 2025.12.11 | ₩287,495 | ₩290,514 | ₩287,241 | ₩290,260 | +0.96% | 52.2만 |
|---|
| 2025.12.10 | ₩284,182 | ₩289,432 | ₩283,661 | ₩287,775 | +1.26% | 162.5만 |
|---|
| 2025.12.09 | ₩283,207 | ₩285,932 | ₩283,207 | ₩284,088 | +0.31% | 184.3만 |
|---|
| 2025.12.08 | ₩285,852 | ₩285,852 | ₩283,487 | ₩284,142 | -0.60% | 112.8만 |
|---|
| 2025.12.05 | ₩284,609 | ₩286,306 | ₩284,155 | ₩284,623 | +0.00% | 52.1만 |
|---|
| 2025.12.04 | ₩282,779 | ₩285,571 | ₩282,178 | ₩284,863 | +0.74% | 56.9만 |
|---|
| 2025.12.03 | ₩279,800 | ₩283,407 | ₩279,653 | ₩283,140 | +1.19% | 24.4만 |
|---|
| 2025.12.02 | ₩281,510 | ₩282,125 | ₩279,399 | ₩279,426 | -0.74% | 33.1만 |
|---|
| 2025.12.01 | ₩278,812 | ₩281,617 | ₩278,411 | ₩279,693 | +0.32% | 103만 |
|---|
| 2025.11.28 | ₩280,628 | ₩282,031 | ₩279,800 | ₩281,644 | +0.36% | 26.2만 |
|---|
| 2025.11.26 | ₩278,023 | ₩281,510 | ₩277,556 | ₩279,533 | +0.54% | 29.3만 |
|---|
| 2025.11.25 | ₩272,747 | ₩277,903 | ₩271,865 | ₩277,623 | +1.79% | 32.5만 |
|---|
| 2025.11.24 | ₩268,512 | ₩272,626 | ₩268,218 | ₩272,052 | +1.32% | 58만 |
|---|
| 2025.11.21 | ₩263,155 | ₩269,460 | ₩261,699 | ₩267,630 | +1.70% | 75.2만 |
|---|
| 2025.11.20 | ₩272,306 | ₩273,388 | ₩262,126 | ₩262,447 | -3.62% | 39.6만 |
|---|
| 2025.11.19 | ₩268,499 | ₩270,155 | ₩266,241 | ₩268,004 | -0.18% | 34만 |
|---|
| 2025.11.18 | ₩265,506 | ₩269,607 | ₩264,838 | ₩267,857 | +0.89% | 52.6만 |
|---|
| 2025.11.17 | ₩272,199 | ₩273,054 | ₩266,228 | ₩267,363 | -1.78% | 38.2만 |
|---|
| 2025.11.14 | ₩268,873 | ₩274,991 | ₩268,525 | ₩272,813 | +1.47% | 39.9만 |
|---|
| 2025.11.13 | ₩278,758 | ₩279,533 | ₩272,359 | ₩273,147 | -2.01% | 41.9만 |
|---|
| 2025.11.12 | ₩281,590 | ₩283,260 | ₩280,268 | ₩280,668 | -0.33% | 27.5만 |
|---|
| 2025.11.11 | ₩280,147 | ₩281,483 | ₩279,466 | ₩280,708 | +0.20% | 20.1만 |
|---|
| 2025.11.10 | ₩281,149 | ₩281,978 | ₩278,544 | ₩280,829 | -0.11% | 24.1만 |
|---|
| 2025.11.07 | ₩272,693 | ₩277,863 | ₩271,184 | ₩277,863 | +1.90% | 42.4만 |
|---|
| 2025.11.06 | ₩279,479 | ₩279,840 | ₩274,283 | ₩275,151 | -1.55% | 30.4만 |
|---|
| 2025.11.05 | ₩277,182 | ₩280,789 | ₩277,142 | ₩279,600 | +0.87% | 28.3만 |
|---|
| 2025.11.04 | ₩277,409 | ₩279,666 | ₩276,500 | ₩276,647 | -0.27% | 34.4만 |
|---|
| 2025.11.03 | ₩283,020 | ₩283,020 | ₩278,518 | ₩282,031 | -0.35% | 48.8만 |
|---|
| 2025.10.31 | ₩281,457 | ₩283,500 | ₩280,134 | ₩282,859 | +0.50% | 26.8만 |
|---|
| 2025.10.30 | ₩280,802 | ₩283,714 | ₩279,693 | ₩279,787 | -0.36% | 39.8만 |
|---|
| 2025.10.29 | ₩284,876 | ₩287,014 | ₩281,791 | ₩283,354 | -0.53% | 38.6만 |
|---|
| 2025.10.28 | ₩287,308 | ₩287,308 | ₩285,050 | ₩285,117 | -0.76% | 44.8만 |
|---|
| 2025.10.27 | ₩288,176 | ₩288,550 | ₩286,707 | ₩287,281 | -0.31% | 26.5만 |
|---|
| 2025.10.24 | ₩286,226 | ₩287,334 | ₩285,264 | ₩285,264 | -0.34% | 20.2만 |
|---|
| 2025.10.23 | ₩279,586 | ₩283,313 | ₩279,506 | ₩282,712 | +1.12% | 48.5만 |
|---|
| 2025.10.22 | ₩282,833 | ₩282,953 | ₩276,661 | ₩278,972 | -1.37% | 40.2만 |
|---|
| 2025.10.21 | ₩282,632 | ₩284,569 | ₩281,109 | ₩283,394 | +0.27% | 23.7만 |
|---|
| 2025.10.20 | ₩281,283 | ₩283,394 | ₩281,283 | ₩282,926 | +0.58% | 19.9만 |
|---|
| 2025.10.17 | ₩278,184 | ₩279,880 | ₩276,153 | ₩278,798 | +0.22% | 31.3만 |
|---|
| 2025.10.16 | ₩284,943 | ₩285,384 | ₩278,224 | ₩279,707 | -1.84% | 53.4만 |
|---|
| 2025.10.15 | ₩285,210 | ₩287,134 | ₩281,149 | ₩284,048 | -0.41% | 19.3만 |
|---|
| 2025.10.14 | ₩276,687 | ₩284,476 | ₩275,365 | ₩282,512 | +2.11% | 29.8만 |
|---|
| 2025.10.13 | ₩277,970 | ₩280,562 | ₩277,556 | ₩280,174 | +0.79% | 36.4만 |
|---|
| 2025.10.10 | ₩283,487 | ₩284,195 | ₩273,682 | ₩273,682 | -3.46% | 60.9만 |
|---|